5110 住友ゴム工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	430	430	423	423	8,000	332.13
1986-12-26	457	457	450	450	13,000	353.33
1986-12-25	445	457	440	457	55,000	358.83
1986-12-24	420	440	420	440	5,000	345.48
1986-12-23	416	425	416	425	34,000	333.70
1986-12-22	439	440	430	430	22,000	337.63
1986-12-19	449	449	443	445	12,000	349.41
1986-12-18	457	457	450	450	86,000	353.33
1986-12-17	456	456	456	456	32,000	358.04
1986-12-16	456	456	445	449	24,000	352.55
1986-12-15	460	461	455	455	25,000	357.26
1986-12-12	455	465	455	464	79,000	364.33
1986-12-11	450	465	446	465	131,000	365.11
1986-12-10	450	450	441	441	51,000	346.27
1986-12-09	441	450	441	450	45,000	353.33
1986-12-08	436	436	435	436	22,000	342.34
1986-12-06	445	445	431	431	16,000	338.41
1986-12-05	448	448	438	444	51,000	348.62
1986-12-04	425	449	425	449	60,000	352.55
1986-12-03	430	445	423	430	65,000	337.63
1986-12-02	421	426	420	425	21,000	333.70
1986-12-01	415	420	415	420	7,000	329.78
1986-11-29	419	420	410	412	10,000	323.50
1986-11-28	402	415	402	415	11,000	325.85
1986-11-27	411	412	400	401	44,000	314.86
1986-11-26	408	415	405	410	50,000	321.93
1986-11-25	414	414	408	408	7,000	320.36
1986-11-22	422	422	411	411	16,000	322.71
1986-11-21	419	420	410	420	42,000	329.78
1986-11-20	410	420	410	420	9,000	329.78
1986-11-19	407	415	407	410	21,000	321.93
1986-11-18	408	408	408	408	18,000	320.36
1986-11-17	408	408	405	407	3,000	319.57
1986-11-14	415	418	400	400	12,000	314.07
1986-11-13	416	417	415	415	7,000	325.85
1986-11-12	415	420	415	419	8,000	328.99
1986-11-11	415	420	415	415	7,000	325.85
1986-11-10	406	420	400	420	34,000	329.78
1986-11-07	400	401	396	401	26,000	314.86
1986-11-05	418	418	395	395	25,000	310.15
1986-11-04	435	435	418	418	29,000	328.21
1986-11-01	445	445	420	435	90,000	341.56
1986-10-31	439	459	437	455	254,000	357.26
1986-10-29	375	380	370	374	26,000	293.66
1986-10-28	361	370	360	370	8,000	290.52
1986-10-27	370	370	361	361	8,000	283.45
1986-10-25	365	365	365	365	14,000	286.59
1986-10-24	365	370	365	370	6,000	290.52
1986-10-23	360	365	360	365	8,000	286.59
1986-10-22	365	365	360	360	35,000	282.67
1986-10-21	365	365	362	362	30,000	284.24
1986-10-20	370	370	365	365	9,000	286.59
1986-10-17	370	372	362	362	15,000	284.24
1986-10-16	368	370	368	370	3,000	290.52
1986-10-15	370	382	367	367	10,000	288.16
1986-10-14	365	367	365	367	6,000	288.16
1986-10-13	367	367	367	367	1,000	288.16
1986-10-09	365	370	360	370	11,000	290.52
1986-10-08	360	365	360	365	14,000	286.59
1986-10-07	364	370	355	365	36,000	286.59
1986-10-06	360	365	360	365	5,000	286.59
1986-10-04	355	355	350	355	7,000	278.74
1986-10-03	360	360	350	358	29,000	281.10
1986-10-02	361	371	360	360	27,000	282.67
1986-10-01	380	380	351	351	48,000	275.60
1986-09-30	385	385	381	381	23,000	299.16
1986-09-29	390	390	388	388	10,000	304.65
1986-09-27	390	390	385	385	5,000	302.30
1986-09-26	396	400	389	389	38,000	305.44
1986-09-25	395	400	390	390	20,000	306.22
1986-09-24	390	396	390	395	9,000	310.15
1986-09-22	388	390	385	385	11,000	302.30
1986-09-19	390	390	388	388	21,000	304.65
1986-09-18	393	400	393	395	21,000	310.15
1986-09-17	380	389	380	388	33,000	304.65
1986-09-16	395	395	381	381	20,000	299.16
1986-09-12	400	400	396	400	44,000	314.07
1986-09-11	405	410	400	401	27,000	314.86
1986-09-10	401	410	400	405	31,000	318
1986-09-09	408	410	400	400	38,000	314.07
1986-09-08	410	411	408	408	28,000	320.36
1986-09-06	410	415	409	409	27,000	321.14
1986-09-05	410	420	410	420	30,000	329.78
1986-09-04	420	420	410	415	48,000	325.85
1986-09-03	414	420	410	420	22,000	329.78
1986-09-02	419	425	414	417	52,000	327.42
1986-09-01	415	420	415	420	25,000	329.78
1986-08-30	424	427	415	415	42,000	325.85
1986-08-29	425	430	421	421	18,000	330.56
1986-08-28	424	424	421	424	29,000	332.92
1986-08-27	421	425	421	424	31,000	332.92
1986-08-26	432	432	421	425	36,000	333.70
1986-08-25	436	440	430	431	25,000	338.41
1986-08-23	421	435	421	435	12,000	341.56
1986-08-22	421	421	420	420	28,000	329.78
1986-08-21	412	430	412	430	22,000	337.63
1986-08-20	428	430	410	410	58,000	321.93
1986-08-19	432	435	430	430	80,000	337.63
1986-08-18	440	441	430	432	31,000	339.20
1986-08-15	439	439	430	430	24,000	337.63
1986-08-14	415	440	415	440	16,000	345.48
1986-08-13	405	416	404	416	72,000	326.64
1986-08-12	431	431	415	415	45,000	325.85
1986-08-11	429	440	423	430	35,000	337.63
1986-08-08	440	440	430	430	38,000	337.63
1986-08-07	440	445	431	440	55,000	345.48
1986-08-06	445	448	440	440	23,000	345.48
1986-08-05	436	454	436	441	28,000	346.27
1986-08-04	439	441	435	441	26,000	346.27
1986-08-02	431	441	431	441	13,000	346.27
1986-08-01	440	440	431	431	17,000	338.41
1986-07-31	455	455	439	449	75,000	352.55
1986-07-30	453	460	450	450	37,000	353.33
1986-07-29	460	465	450	451	63,000	354.12
1986-07-28	465	469	460	460	28,000	361.19
1986-07-26	460	468	460	465	64,000	365.11
1986-07-25	450	455	449	455	49,000	357.26
1986-07-24	447	455	447	448	97,000	351.76
1986-07-23	460	460	455	460	27,000	361.19
1986-07-22	460	460	445	445	73,000	349.41
1986-07-21	465	465	460	460	64,000	361.19
1986-07-19	472	473	455	455	68,000	357.26
1986-07-18	473	475	470	470	46,000	369.04
1986-07-17	487	488	473	473	62,000	371.39
1986-07-16	472	490	472	477	86,000	374.53
1986-07-15	484	485	475	476	43,000	373.75
1986-07-14	480	486	480	483	66,000	379.24
1986-07-11	476	495	471	485	114,000	380.81
1986-07-10	480	485	470	471	72,000	369.82
1986-07-09	494	497	477	477	78,000	374.53
1986-07-08	496	500	486	498	165,000	391.02
1986-07-07	508	508	486	498	113,000	391.02
1986-07-05	505	505	502	505	157,000	396.52
1986-07-04	509	510	486	486	140,000	381.60
1986-07-03	500	510	494	510	184,000	400.44
1986-07-02	519	523	505	510	617,000	400.44
1986-07-01	480	525	480	519	1,875,001	407.51
1986-06-30	478	478	474	477	234,000	374.53
1986-06-28	478	478	472	476	166,000	373.75
1986-06-27	470	485	470	478	460,000	375.32
1986-06-26	458	468	458	467	115,000	366.68
1986-06-25	447	460	445	458	134,000	359.61
1986-06-24	449	450	445	445	86,000	349.41
1986-06-23	460	460	450	460	80,000	361.19
1986-06-21	450	451	445	450	59,000	353.33
1986-06-20	459	460	446	450	91,000	353.33
1986-06-19	475	475	459	459	123,000	360.40
1986-06-18	470	475	461	470	224,000	369.04
1986-06-17	480	483	465	465	244,000	365.11
1986-06-16	469	485	468	484	546,000	380.03
1986-06-13	460	478	460	470	867,001	369.04
1986-06-12	430	471	430	464	1,550,001	364.33
1986-06-11	406	425	400	425	254,000	333.70
1986-06-10	403	405	400	405	48,000	318
1986-06-09	405	405	400	400	68,000	314.07
1986-06-07	400	410	400	400	63,000	314.07
1986-06-06	405	410	399	399	109,000	313.29
1986-06-05	400	405	400	405	42,000	318
1986-06-04	402	405	400	400	99,000	314.07
1986-06-03	403	405	401	401	46,000	314.86
1986-06-02	405	407	402	402	62,000	315.64
1986-05-31	407	407	405	405	39,000	318
1986-05-30	401	405	400	405	47,000	318
1986-05-29	412	419	405	406	105,000	318.79
1986-05-28	415	417	410	410	105,000	321.93
1986-05-27	420	420	415	417	97,000	327.42
1986-05-26	419	420	418	420	74,000	329.78
1986-05-24	417	417	413	413	75,000	324.28
1986-05-23	400	411	398	410	135,000	321.93
1986-05-22	403	403	397	397	42,000	311.72
1986-05-21	397	400	397	400	38,000	314.07
1986-05-20	395	395	391	395	58,000	310.15
1986-05-19	400	400	395	395	56,000	310.15
1986-05-17	409	409	396	400	52,000	314.07
1986-05-16	417	417	406	410	95,000	321.93
1986-05-15	415	423	415	417	270,000	327.42
1986-05-14	425	425	407	412	198,000	323.50
1986-05-13	400	430	400	420	417,000	329.78
1986-05-12	386	406	386	400	363,000	314.07
1986-05-09	386	389	383	383	57,000	300.73
1986-05-08	388	390	384	385	60,000	302.30
1986-05-07	389	390	380	390	70,000	306.22
1986-05-06	390	394	385	390	129,000	306.22
1986-05-02	365	384	363	384	158,000	301.51
1986-05-01	366	369	365	365	40,000	286.59
1986-04-30	365	370	365	365	51,000	286.59
1986-04-28	368	368	367	367	11,000	288.16
1986-04-26	368	369	365	368	16,000	288.95
1986-04-25	365	368	361	368	30,000	288.95
1986-04-24	365	369	360	365	93,000	286.59
1986-04-23	367	370	367	370	26,000	290.52
1986-04-22	370	370	365	365	55,000	286.59
1986-04-21	365	370	365	370	33,000	290.52
1986-04-19	369	369	365	365	26,000	286.59
1986-04-18	366	366	366	366	27,000	287.38
1986-04-16	370	370	366	366	38,000	287.38
1986-04-15	370	370	365	370	70,000	290.52
1986-04-14	369	370	369	369	30,000	289.73
1986-04-11	366	369	365	365	36,000	286.59
1986-04-10	367	370	366	366	15,000	287.38
1986-04-09	369	370	365	370	28,000	290.52
1986-04-08	365	370	360	360	20,000	282.67
1986-04-07	360	368	360	360	39,000	282.67
1986-04-05	361	362	361	361	4,000	283.45
1986-04-04	356	360	356	360	4,000	282.67
1986-04-03	367	369	355	355	54,000	278.74
1986-04-02	362	369	360	368	50,000	288.95
1986-04-01	362	370	362	362	54,000	284.24
1986-03-31	358	370	357	360	19,000	282.67
1986-03-29	360	360	355	355	34,000	278.74
1986-03-28	357	365	353	365	44,000	286.59
1986-03-27	355	370	355	370	64,000	290.52
1986-03-26	356	359	355	359	17,000	281.88
1986-03-25	357	359	356	356	30,000	279.53
1986-03-24	360	360	355	360	35,000	282.67
1986-03-20	357	360	355	355	65,000	278.74
1986-03-19	360	365	360	365	28,000	286.59
1986-03-18	356	360	355	360	37,000	282.67
1986-03-17	355	356	355	355	34,000	278.74
1986-03-15	360	365	355	355	68,000	278.74
1986-03-14	362	365	360	365	43,000	286.59
1986-03-13	362	369	360	360	71,000	282.67
1986-03-12	361	365	360	361	56,000	283.45
1986-03-11	368	368	363	368	55,000	288.95
1986-03-10	370	370	368	368	104,000	288.95
1986-03-07	370	370	366	370	236,000	290.52
1986-03-06	369	370	368	370	19,000	290.52
1986-03-05	365	374	360	368	81,000	288.95
1986-03-04	362	370	357	365	149,000	286.59
1986-03-03	361	370	361	361	40,000	283.45
1986-03-01	361	365	360	361	22,000	283.45
1986-02-28	370	370	360	360	62,000	282.67
1986-02-27	360	361	357	360	37,000	282.67
1986-02-26	360	360	355	360	32,000	282.67
1986-02-25	365	370	360	360	59,000	282.67
1986-02-24	365	370	365	370	26,000	290.52
1986-02-22	364	365	360	365	15,000	286.59
1986-02-21	365	370	360	370	38,000	290.52
1986-02-20	370	370	365	365	30,000	286.59
1986-02-19	370	375	365	365	35,000	286.59
1986-02-18	369	375	365	375	69,000	294.44
1986-02-17	362	370	360	369	49,000	289.73
1986-02-15	369	369	357	359	20,000	281.88
1986-02-14	363	369	356	369	33,000	289.73
1986-02-13	359	360	355	355	58,000	278.74
1986-02-12	355	356	355	355	27,000	278.74
1986-02-10	352	360	352	357	28,000	280.31
1986-02-07	357	357	355	355	18,000	278.74
1986-02-06	359	360	359	359	19,000	281.88
1986-02-05	352	360	352	360	23,000	282.67
1986-02-04	360	360	350	350	7,000	274.81
1986-02-03	350	360	348	350	42,000	274.81
1986-02-01	349	350	349	349	9,000	274.03
1986-01-31	350	356	348	349	25,000	274.03
1986-01-30	351	351	348	348	11,000	273.24
1986-01-29	346	347	346	347	22,000	272.46
1986-01-28	347	348	345	347	11,000	272.46
1986-01-27	350	350	347	347	18,000	272.46
1986-01-25	351	351	350	350	16,000	274.81
1986-01-24	354	354	350	350	34,000	274.81
1986-01-22	352	355	350	350	43,000	274.81
1986-01-21	350	359	350	350	42,000	274.81
1986-01-20	356	360	350	350	25,000	274.81
1986-01-18	359	359	359	359	2,000	281.88
1986-01-17	355	355	355	355	41,000	278.74
1986-01-16	358	360	357	359	13,000	281.88
1986-01-14	355	360	355	360	5,000	282.67
1986-01-13	352	355	352	355	23,000	278.74
1986-01-10	355	355	352	352	7,000	276.39
1986-01-09	355	360	352	360	28,000	282.67
1986-01-08	352	355	352	355	15,000	278.74
1986-01-07	351	352	348	350	43,000	274.81
1986-01-06	351	360	350	350	24,000	274.81
1986-01-04	365	365	351	351	6,000	275.60

分割・併合履歴： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31